Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

20.53 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 4.168 4.240 4.163 4.240 7,368 +0.06(+1.52%)
May 29, 2003 4.205 4.275 4.177 4.177 10,233 -0.07(-1.75%)
May 28, 2003 4.129 4.251 4.129 4.251 46,254 +0.04(+0.93%)
May 27, 2003 4.055 4.212 4.055 4.212 13,098 +0.09(+2.25%)
May 23, 2003 4.056 4.170 4.055 4.119 26,606 -0.01(-0.21%)
May 22, 2003 4.168 4.236 4.056 4.128 47,073 -0.08(-1.90%)
May 21, 2003 4.192 4.236 4.192 4.208 6,549 +0.02(+0.55%)
May 20, 2003 4.260 4.260 4.162 4.185 10,642 -0.10(-2.43%)
May 19, 2003 4.318 4.322 4.272 4.289 5,321 -0.03(-0.68%)
May 16, 2003 4.264 4.318 4.264 4.318 4,093 +0.04(+0.98%)
May 15, 2003 4.266 4.296 4.247 4.276 8,596 +0.02(+0.39%)
May 14, 2003 4.234 4.260 4.215 4.260 15,145 +0.03(+0.79%)
May 13, 2003 4.260 4.260 4.226 4.226 6,549 -0.03(-0.78%)
May 12, 2003 4.262 4.282 4.178 4.260 36,021 -0.00(-0.05%)
May 09, 2003 4.339 4.339 4.172 4.262 39,296 -0.08(-1.78%)
May 08, 2003 4.221 4.339 4.221 4.339 70,405 +0.12(+2.80%)
May 07, 2003 4.297 4.319 4.207 4.221 33,974 -0.06(-1.39%)
May 06, 2003 4.202 4.291 4.202 4.280 14,736 +0.07(+1.74%)
May 05, 2003 4.201 4.207 4.179 4.207 7,368 +0.02(+0.40%)
May 02, 2003 4.178 4.190 4.178 4.190 2,456 -0.00(-0.07%)
May 01, 2003 4.202 4.202 4.174 4.193 23,741 +0.00(+0.09%)
Apr 30, 2003 4.204 4.204 4.189 4.189 18,420 -0.02(-0.37%)
Apr 29, 2003 4.264 4.269 4.205 4.205 15,145 -0.04(-0.90%)
Apr 28, 2003 4.251 4.266 4.228 4.243 12,280 -0.02(-0.57%)
Apr 25, 2003 4.215 4.285 4.206 4.267 16,782 +0.07(+1.56%)
Apr 24, 2003 4.115 4.278 4.104 4.202 52,804 +0.09(+2.11%)
Apr 23, 2003 4.090 4.115 4.090 4.115 26,606 +0.01(+0.31%)
Apr 22, 2003 4.080 4.102 4.056 4.102 4,502 +0.02(+0.55%)
Apr 21, 2003 4.065 4.101 4.055 4.080 8,186 -0.01(-0.24%)
Apr 17, 2003 4.078 4.104 4.068 4.090 10,642 +0.03(+0.84%)
Apr 16, 2003 4.095 4.095 4.055 4.055 4,502 -0.04(-0.98%)
Apr 15, 2003 4.114 4.114 4.064 4.095 6,958 -0.03(-0.80%)
Apr 14, 2003 4.104 4.129 4.104 4.129 818 +0.01(+0.24%)
Apr 11, 2003 4.130 4.173 4.119 4.119 8,186 -0.03(-0.82%)
Apr 10, 2003 4.057 4.153 4.057 4.153 11,052 +0.07(+1.80%)
Apr 09, 2003 4.102 4.130 4.055 4.080 62,628 -0.02(-0.52%)
Apr 08, 2003 4.083 4.114 4.053 4.101 11,870 -0.02(-0.38%)
Apr 07, 2003 4.055 4.123 4.055 4.117 3,684 +0.05(+1.18%)
Apr 04, 2003 4.075 4.135 3.982 4.069 43,798 +0.00(+0.10%)
Apr 03, 2003 4.231 4.231 4.019 4.065 23,332 -0.08(-1.98%)
Apr 02, 2003 4.249 4.279 4.147 4.147 32,746 -0.10(-2.30%)
Apr 01, 2003 4.309 4.309 4.143 4.245 27,425 -0.04(-0.87%)
Mar 31, 2003 4.313 4.313 4.237 4.282 47,892 +0.05(+1.08%)
Mar 28, 2003 4.300 4.324 4.202 4.236 24,150 -0.14(-3.19%)
Mar 27, 2003 4.050 4.514 4.030 4.376 144,495 +0.34(+8.30%)
Mar 26, 2003 4.052 4.052 3.909 4.041 19,648 -0.00(-0.12%)
Mar 25, 2003 3.909 4.046 3.909 4.046 10,642 +0.06(+1.52%)
Mar 24, 2003 3.943 3.985 3.934 3.985 5,730 +0.05(+1.32%)
Mar 21, 2003 3.908 3.933 3.907 3.933 14,736 +0.02(+0.63%)
Mar 20, 2003 3.909 3.909 3.894 3.909 1,637 +0.01(+0.25%)
Mar 19, 2003 3.892 3.909 3.878 3.899 4,502 +0.01(+0.25%)
Mar 18, 2003 3.899 3.899 3.873 3.889 4,912 -0.00(-0.13%)
Mar 17, 2003 3.787 3.899 3.782 3.894 26,606 +0.14(+3.64%)
Mar 14, 2003 3.757 3.757 3.734 3.757 1,637 +0.00(+0.13%)
Mar 13, 2003 3.708 3.761 3.708 3.752 5,321 +0.04(+1.19%)
Mar 12, 2003 3.641 3.708 3.614 3.708 37,249 +0.09(+2.57%)
Mar 11, 2003 3.860 3.860 3.616 3.616 125,665 -0.20(-5.13%)
Mar 10, 2003 3.762 3.811 3.762 3.811 2,865 +0.05(+1.33%)
Mar 07, 2003 3.664 3.761 3.664 3.761 8,596 +0.10(+2.83%)
Mar 06, 2003 3.547 3.664 3.547 3.658 10,233 +0.06(+1.71%)
Mar 05, 2003 3.569 3.596 3.561 3.596 7,368 +0.02(+0.60%)
Mar 04, 2003 3.592 3.592 3.500 3.575 7,368 -0.03(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.